Dark

IWM20260918P245
IWM Sep 18 2026 245.00 Put (IWM260918P00245000)
option OPRA

EOD

Jun 29, 2026

1.43-13.333%(-0.22)3,708

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.4600	1.6900	1.4300	1.4300	-13.333%	3,708	33,072	0.000%
2026-06-26	1.8300	1.8300	1.6400	1.6500	-1.786%	7,693	35,980	-13.333%
2026-06-25	1.5000	1.8000	1.5000	1.6800	-11.111%	35	33,861	-14.881%
2026-06-24	1.6500	1.9200	1.6000	1.8900	-7.805%	208	33,872	-24.339%
2026-06-23	2.1800	2.1800	2.0000	2.0500	+25.000%	27	34,014	-30.244%
2026-06-22	1.5800	1.6500	1.5500	1.6400	-7.865%	186	34,012	-12.805%
2026-06-18	1.9100	1.9800	1.7800	1.7800	-25.210%	1,491	34,556	-19.663%
2026-06-17	1.8100	2.3900	1.8000	2.3800	+23.316%	408	34,556	-39.916%
2026-06-16	1.6700	1.9300	1.6700	1.9300	+11.561%	2,599	34,556	-25.907%
2026-06-15	1.8300	1.8300	1.7300	1.7300	-23.789%	2,679	31,902	-17.341%
2026-06-12	2.4400	2.4400	2.2200	2.2700	-14.015%	2,529	31,791	-37.004%
2026-06-11	3.5100	3.5100	2.6400	2.6400	-32.995%	12	31,847	-45.833%
2026-06-10	3.2300	3.9400	3.0000	3.9400	+18.318%	850	31,845	-63.706%
2026-06-09	2.6000	4.2300	2.5300	3.3300	+8.469%	130	32,110	-57.057%
2026-06-08	3.1900	3.1900	2.9000	3.0700	-15.890%	1,933	32,059	-53.420%
2026-06-05	2.7600	3.6500	2.7500	3.6500	+49.590%	2,085	32,358	-60.822%
2026-06-04	2.9000	2.9200	2.4400	2.4400	-19.205%	212	32,828	-41.393%
2026-06-03	2.8600	3.0700	2.8600	3.0200	+16.154%	5,752	30,929	-52.649%
2026-06-02	2.6600	2.7100	2.5800	2.6000	-2.985%	1,469	35,436	-45.000%
2026-06-01	2.9500	3.0700	2.6800	2.6800	-0.372%	716	35,241	-46.642%
2026-05-29	2.7000	2.8500	2.6500	2.6900	+2.672%	3,494	35,234	-46.840%
2026-05-28	3.0100	3.0100	2.6100	2.6200	-11.785%	1,260	35,638	-45.420%
2026-05-27	2.9700	3.1100	2.9700	2.9700	-1.656%	517	36,060	-51.852%
2026-05-26	3.2200	3.2200	2.9900	3.0200	-17.260%	2,478	36,027	-52.649%
2026-05-22	3.5900	3.7000	3.4600	3.6500	-5.195%	367	36,060	-60.822%
2026-05-21	4.6500	4.6500	3.8200	3.8500	-11.494%	77	36,166	-62.857%
2026-05-20	4.8100	4.9300	4.3500	4.3500	-18.386%	1,272	36,166	-67.126%
2026-05-19	5.3800	5.7000	5.0400	5.3300	+5.545%	2,707	36,668	-73.171%
2026-05-18	4.6900	5.1300	4.6900	5.0500	+6.992%	164	36,668	-71.683%
2026-05-15	4.6600	4.9900	4.6600	4.7200	+20.102%	52	36,668	-69.703%
2026-05-14	3.9400	3.9400	3.9300	3.9300	-11.287%	20	36,596	-63.613%
2026-05-13	4.5600	4.6000	4.4300	4.4300	-2.851%	1,008	36,353	-67.720%
2026-05-12	4.9200	4.9200	4.5600	4.5600	+18.442%	71	36,353	-68.640%
2026-05-11	4.0900	4.0900	3.8500	3.8500	-8.551%	97	36,353	-62.857%
2026-05-08	4.3800	4.3800	4.2100	4.2100	-5.180%	148	36,351	-66.033%
2026-05-07	4.1700	4.7900	4.1700	4.4400	+11.000%	740	36,489	-67.793%
2026-05-06	4.2000	4.4000	4.0000	4.0000	-13.793%	405	36,493	-64.250%
2026-05-05	4.7100	4.8100	4.5800	4.6400	-14.233%	491	36,503	-69.181%
2026-05-04	5.2900	5.5600	4.8700	5.4100	+8.200%	40	36,477	-73.567%
2026-05-01	4.9100	5.1300	4.8800	5.0000	-2.724%	68	36,465	-71.400%
2026-04-30	5.8000	5.8000	5.1400	5.1400	-20.186%	9	36,465	-72.179%
2026-04-29	6.1100	6.4500	6.1100	6.4400	+3.704%	47	36,460	-77.795%
2026-04-28	6.2700	6.2700	6.2100	6.2100	+7.813%	2,001	36,293	-76.973%
2026-04-27	5.9200	5.9200	5.7600	5.7600	-4.319%	8	34,465	-75.174%
2026-04-24	6.0800	6.1000	5.9500	6.0200	-6.231%	77	34,465	-76.246%
2026-04-23	6.2800	6.4200	6.2800	6.4200	+2.229%	351	34,455	-77.726%
2026-04-22	6.1400	6.3600	6.1400	6.2800	-9.117%	30	34,105	-77.229%
2026-04-21	5.7100	6.9100	5.7100	6.9100	+18.120%	23	34,124	-79.305%
2026-04-20	5.9600	6.1200	5.8300	5.8500	-1.182%	19	34,124	-75.556%
2026-04-17	6.2800	6.3300	5.7600	5.9200	-18.119%	34	34,136	-75.845%
2026-04-16	7.4800	7.4800	7.1300	7.2300	+3.286%	28	34,150	-80.221%
2026-04-15	6.9400	7.2500	6.9400	7.0000	-4.110%	6	34,151	-79.571%
2026-04-14	7.5700	7.5700	7.0300	7.3000	-9.204%	69	34,151	-80.411%
2026-04-13	9.4900	9.4900	8.0000	8.0400	-15.368%	22	34,151	-82.214%
2026-04-10	9.0400	9.5000	9.0400	9.5000	+3.037%	4	34,152	-84.947%
2026-04-09	10.1600	10.1600	9.1700	9.2200	-11.261%	101	34,152	-84.490%
2026-04-08	9.6000	10.4200	9.5700	10.3900	-22.751%	153	34,140	-86.237%
2026-04-07	13.5800	14.1500	13.3400	13.4500	+3.303%	11	34,141	-89.368%
2026-04-06	13.5100	13.7700	12.9200	13.0200	-7.725%	294	34,142	-89.017%
2026-04-02	16.9300	16.9600	14.1100	14.1100	-2.957%	45	34,049	-89.865%
2026-04-01	14.4900	14.7600	13.6000	14.5400	-8.496%	110	34,049	-90.165%
2026-03-31	17.6900	17.8700	15.4800	15.8900	-19.869%	1,620	33,972	-91.001%
2026-03-30	18.6500	20.4700	18.3600	19.8300	+5.143%	1,313	34,805	-92.789%
2026-03-27	17.9000	18.8600	17.5700	18.8600	+24.653%	301	34,435	-92.418%
2026-03-26	15.6400	16.5300	14.7900	15.1300	+2.855%	2,385	34,425	-90.549%
2026-03-25	14.2700	15.3700	14.2500	14.7100	-6.484%	10	34,991	-90.279%
2026-03-24	16.7100	17.3100	15.1200	15.7300	+0.704%	343	34,995	-90.909%
2026-03-23	16.3100	16.3100	14.8100	15.6200	-16.471%	194	34,763	-90.845%
2026-03-20	16.2600	19.2500	15.9600	18.7000	+20.180%	203	34,614	-92.353%
2026-03-19	17.0000	17.0700	15.5600	15.5600	-5.811%	30	34,613	-90.810%
2026-03-18	14.8500	16.5200	14.7200	16.5200	+18.000%	703	34,609	-91.344%
2026-03-17	14.4300	14.4700	13.6400	14.0000	-4.372%	32	34,439	-89.786%
2026-03-16	16.3800	16.3800	14.4900	14.6400	-13.424%	944	34,459	-90.232%
2026-03-13	15.5100	17.2400	15.4500	16.9100	+2.299%	3,710	33,530	-91.543%
2026-03-12	15.7800	16.5300	15.5700	16.5300	+15.675%	1,592	31,965	-91.349%
2026-03-11	14.5800	14.8200	13.4500	14.2900	+1.419%	16	33,182	-89.993%
2026-03-10	13.9500	14.1100	13.1700	14.0900	-0.424%	7	33,180	-89.851%
2026-03-09	16.4100	17.8600	14.1500	14.1500	-7.274%	1,082	33,178	-89.894%
2026-03-06	14.8400	15.2600	13.8900	15.2600	+17.204%	10,691	31,390	-90.629%
2026-03-05	11.4300	13.1200	11.4300	13.0200	+24.474%	27	29,304	-89.017%
2026-03-04	10.3600	10.4600	10.2900	10.4600	-6.940%	14	29,291	-86.329%
2026-03-03	13.2100	13.2100	11.2400	11.2400	+8.599%	26	29,297	-87.278%
2026-03-02	10.4900	10.4900	10.3200	10.3500	-7.424%	37	29,281	-86.184%
2026-02-27	10.8500	11.2100	10.8500	11.1800	+17.684%	35	29,245	-87.209%
2026-02-26	9.7700	10.3400	9.5000	9.5000	-2.863%	3,401	28,639	-84.947%
2026-02-25	9.8700	9.9700	9.7800	9.7800	-5.598%	282	26,060	-85.378%
2026-02-24	10.3500	10.3600	10.3400	10.3600	-10.920%	88	26,060	-86.197%
2026-02-23	10.1900	11.7000	10.1900	11.6300	+11.935%	1,670	26,060	-87.704%
2026-02-20	10.1600	10.3900	10.1000	10.3900	-2.988%	344	27,433	-86.237%
2026-02-19	10.7100	10.7100	10.7100	10.7100	+6.780%	12	27,432	-86.648%
2026-02-18	10.0300	10.0300	10.0300	10.0300	-4.839%	100	27,420	-85.743%
2026-02-17	10.7000	11.6200	10.5400	10.5400	+0.477%	20	27,397	-86.433%
2026-02-13	10.5800	10.6800	10.4900	10.4900	-4.201%	11	27,397	-86.368%
2026-02-12	11.1100	11.2700	10.9500	10.9500	+12.193%	169	27,397	-86.941%
2026-02-11	9.5100	10.3000	9.5100	9.7600	+3.609%	268	27,244	-85.348%
2026-02-10	9.2000	9.5000	9.0300	9.4200	+1.399%	6	27,244	-84.820%
2026-02-09	9.2200	9.2900	9.2200	9.2900	-5.397%	2	27,243	-84.607%
2026-02-06	10.7800	10.7800	9.8200	9.8200	-21.061%	10	27,242	-85.438%
2026-02-05	11.7100	12.4400	11.7100	12.4400	+14.654%	5	27,242	-88.505%
2026-02-04	11.9000	11.9000	10.8500	10.8500	+9.707%	2,001	27,240	-86.820%
2026-02-03	9.6200	9.8900	9.6200	9.8900	-4.074%	191	25,240	-85.541%
2026-02-02	10.7000	10.7000	10.1500	10.3100	-9.003%	4	25,049	-86.130%
2026-01-30	10.7000	11.3300	10.7000	11.3300	+6.086%	32	25,048	-87.379%
2026-01-29	10.6800	10.6800	10.6800	10.6800	+6.800%	26	25,042	-86.610%
2026-01-28	10.0800	10.0800	9.6500	10.0000	+3.413%	1,193	25,042	-85.700%
2026-01-27	9.9600	9.9600	9.6400	9.6700	-1.024%	217	25,207	-85.212%
2026-01-26	9.7600	9.7700	9.7600	9.7700	+1.244%	9	25,201	-85.363%
2026-01-23	9.1300	9.6800	9.1200	9.6500	+12.998%	25	25,201	-85.181%
2026-01-22	8.4900	8.5400	8.4900	8.5400	-15.025%	51	25,213	-83.255%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-6.772%	1	25,163	-85.771%
2026-01-20	10.7500	10.7800	10.3000	10.7800	+11.942%	76	25,164	-86.735%
2026-01-15	9.6100	9.6300	9.6100	9.6300	-9.577%	10	25,181	-85.151%
2026-01-14	10.7700	10.7800	10.6000	10.6500	+3.398%	1,006	25,178	-86.573%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-1.530%	1	24,180	-86.117%
2026-01-12	10.4600	10.4600	10.4600	10.4600	-4.475%	1	24,179	-86.329%
2026-01-09	10.9500	10.9500	10.9500	10.9500	-3.354%	6	24,179	-86.941%
2026-01-08	11.3300	11.3300	11.3300	11.3300	-4.307%	600	24,179	-87.379%
2026-01-07	12.0000	12.0000	11.8400	11.8400	+1.197%	149	23,979	-87.922%
2026-01-06	12.0100	12.0100	11.7000	11.7000	-15.888%	4	23,980	-87.778%
2026-01-02	14.1000	14.1000	13.9100	13.9100	-5.310%	4	23,980	-89.720%
2025-12-31	14.4000	14.6900	14.4000	14.6900	+7.305%	5,025	18,980	-90.265%
2025-12-30	13.6900	13.6900	13.6900	13.6900	-1.298%	1	18,980	-89.554%
2025-12-29	13.8800	13.8800	13.8700	13.8700	+3.585%	4	18,981	-89.690%
2025-12-26	13.3900	13.3900	13.3900	13.3900	+2.448%	2	18,980	-89.320%
2025-12-23	13.2600	13.2600	13.0700	13.0700	+6.088%	2	18,982	-89.059%
2025-12-22	12.3200	12.3200	12.3200	12.3200	-10.725%	6	18,982	-88.393%
2025-12-19	14.1300	14.1300	13.8000	13.8000	-10.968%	28	18,982	-89.638%
2025-12-17	15.1000	15.6500	15.0500	15.5000	+2.445%	1,718	18,982	-90.774%
2025-12-16	15.1300	15.1300	15.1300	15.1300	+10.197%	25	17,286	-90.549%
2025-12-12	12.7600	13.7900	12.7600	13.7300	+8.452%	3	17,286	-89.585%
2025-12-11	13.3000	13.8200	12.6600	12.6600	-7.185%	31	17,285	-88.705%
2025-12-10	13.7100	14.2500	13.6400	13.6400	-6.511%	32	17,287	-89.516%
2025-12-09	14.5900	14.5900	14.5900	14.5900	-2.668%	14	17,269	-90.199%
2025-12-08	14.4000	15.1700	14.4000	14.9900	-0.067%	357	17,269	-90.460%
2025-12-05	14.6500	15.0000	14.6500	15.0000	+2.740%	3	16,919	-90.467%
2025-12-04	15.5000	15.5000	14.6000	14.6000	-5.502%	27	16,919	-90.205%
2025-12-03	16.3000	16.3400	15.4500	15.4500	-7.430%	31	16,917	-90.744%
2025-12-02	16.7300	16.7300	16.6900	16.6900	+1.397%	4	16,917	-91.432%
2025-12-01	16.5000	16.5800	16.2200	16.4600	+2.046%	414	16,917	-91.312%
2025-11-28	16.4900	16.5700	16.1300	16.1300	-0.738%	3	16,514	-91.135%
2025-11-26	17.2900	17.2900	16.1400	16.2500	-6.770%	40	16,502	-91.200%
2025-11-25	17.9500	17.9500	17.4300	17.4300	-12.981%	525	16,502	-91.796%
2025-11-24	20.4600	20.4600	20.0300	20.0300	-0.842%	51	16,000	-92.861%
2025-11-20	20.2000	20.2000	20.2000	20.2000	-11.983%	2	16,000	-92.921%
2025-11-19	22.9500	22.9500	22.9500	22.9500	-2.837%	12	16,000	-93.769%
2025-11-18	23.6200	23.6200	23.6200	23.6200	+12.583%	2	16,000	-93.946%
2025-11-14	21.7500	22.0700	20.6800	20.9800	-3.717%	253	16,000	-93.184%
2025-11-13	20.2200	21.7900	20.2200	21.7900	+22.830%	400	16,009	-93.437%
2025-11-12	17.7900	17.8700	17.6400	17.7400	-17.870%	250	15,623	-91.939%
2025-11-07	21.5100	21.6000	21.5100	21.6000	+8.761%	3	15,623	-93.380%
2025-11-06	19.9700	19.9700	19.8600	19.8600	+10.950%	554	15,623	-92.800%
2025-11-05	18.0500	18.0500	17.9000	17.9000	-8.998%	18	15,618	-92.011%
2025-11-04	19.6700	19.6700	19.6700	19.6700	+6.902%	2	15,621	-92.730%
2025-11-03	18.4900	18.4900	18.4000	18.4000	+3.837%	5	15,618	-92.228%
2025-10-31	17.7200	17.7200	17.7200	17.7200	-1.883%	1	15,618	-91.930%
2025-10-30	17.0700	18.0600	16.7300	18.0600	+2.034%	4,829	15,618	-92.082%
2025-10-29	16.1000	17.7000	16.1000	17.7000	+7.403%	3	11,290	-91.921%
2025-10-28	16.4900	16.4900	16.4800	16.4800	+3.064%	5,004	11,287	-91.323%
2025-10-27	15.8300	16.1300	15.8300	15.9900	+2.830%	9	8,535	-91.057%
2025-10-24	15.7800	15.8000	15.5500	15.5500	-13.031%	5	8,535	-90.804%
2025-10-23	17.8800	17.8800	17.8800	17.8800	-2.773%	1	8,532	-92.002%
2025-10-22	18.1500	18.3900	18.1500	18.3900	+7.293%	4	8,532	-92.224%
2025-10-21	17.1400	17.1400	17.1400	17.1400	-5.252%	1	8,530	-91.657%
2025-10-20	18.0900	18.0900	18.0900	18.0900	-4.789%	1	8,529	-92.095%
2025-10-17	19.3900	20.1400	19.0000	19.0000	+2.096%	1,149	8,528	-92.474%
2025-10-16	17.2100	18.6100	17.2100	18.6100	+8.135%	201	8,242	-92.316%
2025-10-15	16.8700	17.9000	16.8700	17.2100	-3.042%	1,987	6,792	-91.691%
2025-10-14	19.3200	19.3200	17.0000	17.7500	-4.724%	71	6,397	-91.944%
2025-10-13	18.6300	18.6300	18.6300	18.6300	+2.363%	1	6,332	-92.324%
2025-10-10	18.0300	18.2000	17.6000	18.2000	+0.442%	112	6,332	-92.143%
2025-10-09	17.7300	18.4600	17.7300	18.1200	-2.054%	3,512	6,276	-92.108%
2025-10-07	18.5000	18.5000	18.5000	18.5000	+7.184%	5	2,769	-92.270%
2025-10-06	17.1000	17.2600	17.1000	17.2600	-2.210%	10	2,769	-91.715%
2025-10-03	17.3900	17.6500	17.3900	17.6500	-4.800%	2	2,759	-91.898%
2025-10-02	18.5800	19.3000	18.5400	18.5400	-3.337%	302	2,760	-92.287%
2025-10-01	19.1800	19.1800	19.1800	19.1800	-0.519%	1,250	2,758	-92.544%
2025-09-29	19.2900	19.2900	19.2800	19.2800	-0.516%	14	1,593	-92.583%
2025-09-26	19.2500	19.3800	19.2500	19.3800	-4.296%	3	1,579	-92.621%
2025-09-25	20.3300	20.5800	20.2000	20.2500	+8.930%	359	1,581	-92.938%
2025-09-24	18.6700	18.6700	18.5900	18.5900	+4.910%	64	1,771	-92.308%
2025-09-23	17.3800	17.7200	17.3800	17.7200	-2.637%	67	1,707	-91.930%
2025-09-22	19.1800	19.2100	18.1000	18.2000	-1.515%	236	1,641	-92.143%
2025-09-19	18.4000	18.7300	18.3700	18.4800	+0.928%	478	1,459	-92.262%
2025-09-18	18.3100	18.3100	18.3100	18.3100	-10.683%	1	1,123	-92.190%
2025-09-16	20.9900	20.9900	20.4300	20.5000	+1.435%	99	1,122	-93.024%
2025-09-15	20.1000	20.2100	20.1000	20.2100	+1.303%	55	1,024	-92.924%
2025-09-11	19.9500	19.9500	19.9500	19.9500	-3.249%	1	970	-92.832%
2025-09-08	20.6900	21.0100	20.6200	20.6200	-25.747%	964	970	-93.065%
2025-07-24	27.5000	27.7700	27.5000	27.7700	-6.341%	5	7	-94.851%
2025-07-09	29.6800	29.6800	29.6500	29.6500	-39.846%	2	2	-95.177%
2025-04-29	49.2900	49.2900	49.2900	49.2900	0.000%	1	1	-97.099%